Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/07/2016 | 19.89p | 20.28p | 19.24p | 19.89p | 5618 |
12/07/2016 | 19.89p | 19.94p | 19.11p | 19.89p | 28608 |
11/07/2016 | 19.89p | 19.99p | 19.09p | 19.89p | 36681 |
08/07/2016 | 19.89p | 19.89p | 19.19p | 19.89p | 30439 |
07/07/2016 | 19.89p | 20.08p | 19.02p | 19.89p | 93684 |
06/07/2016 | 21.63p | 21.63p | 19.11p | 19.89p | 127748 |
05/07/2016 | 21.63p | 21.63p | 21.03p | 21.63p | 9705 |
04/07/2016 | 21.63p | 21.66p | 21.63p | 21.63p | 10239 |
01/07/2016 | 21.63p | 21.83p | 21.24p | 21.63p | 115590 |
30/06/2016 | 21.63p | 21.63p | 21.23p | 21.63p | 18256 |
29/06/2016 | 21.63p | 22.17p | 21.23p | 21.63p | 98641 |
28/06/2016 | 21.63p | 22.17p | 21.63p | 21.63p | 4023 |
27/06/2016 | 22.87p | 23.37p | 21.63p | 21.63p | 184170 |
24/06/2016 | 21.13p | 23.86p | 20.88p | 22.87p | 176940 |
23/06/2016 | 24.36p | 24.76p | 24.08p | 24.36p | 81531 |
22/06/2016 | 24.36p | 24.58p | 24.06p | 24.36p | 22442 |
21/06/2016 | 21.63p | 24.76p | 21.63p | 24.36p | 358759 |
20/06/2016 | 20.63p | 21.83p | 20.23p | 21.13p | 136106 |
17/06/2016 | 20.13p | 20.26p | 19.19p | 19.64p | 73871 |
16/06/2016 | 20.26p | 20.26p | 19.89p | 20.13p | 26149 |
15/06/2016 | 20.26p | 20.53p | 19.89p | 20.26p | 93901 |
14/06/2016 | 19.39p | 20.88p | 19.39p | 20.26p | 583420 |
13/06/2016 | 18.15p | 19.84p | 18.15p | 19.39p | 878736 |
10/06/2016 | 17.90p | 18.30p | 17.55p | 17.90p | 304977 |
09/06/2016 | 17.65p | 18.15p | 17.50p | 17.90p | 7637 |
08/06/2016 | 17.40p | 18.39p | 17.40p | 17.65p | 8046 |
07/06/2016 | 17.40p | 17.90p | 17.40p | 17.40p | 99421 |
06/06/2016 | 17.40p | 17.90p | 17.39p | 17.40p | 17818 |
03/06/2016 | 17.40p | 17.60p | 17.13p | 17.40p | 59702 |
02/06/2016 | 17.40p | 17.40p | 16.90p | 17.40p | 4822 |
01/06/2016 | 17.40p | 17.40p | 16.91p | 17.40p | 32062 |
31/05/2016 | 17.40p | 17.44p | 16.90p | 17.40p | 154684 |
27/05/2016 | 17.40p | 17.40p | 16.95p | 17.40p | 12283 |
26/05/2016 | 17.40p | 17.40p | 16.95p | 17.40p | 5410 |
25/05/2016 | 17.40p | 17.40p | 16.90p | 17.40p | 159879 |
24/05/2016 | 17.40p | 17.40p | 16.91p | 17.40p | 77484 |
23/05/2016 | 17.40p | 17.40p | 17.01p | 17.40p | 45258 |
20/05/2016 | 17.40p | 17.40p | 17.00p | 17.40p | 30044 |
19/05/2016 | 15.66p | 17.69p | 15.66p | 17.40p | 447111 |
18/05/2016 | 15.54p | 15.74p | 15.54p | 15.66p | 32574 |
17/05/2016 | 15.54p | 15.54p | 15.51p | 15.54p | 27203 |
16/05/2016 | 15.54p | 15.54p | 15.26p | 15.54p | 81272 |
13/05/2016 | 15.54p | 15.54p | 15.54p | 15.54p | 16396 |
12/05/2016 | 15.29p | 15.66p | 14.79p | 15.54p | 155005 |
11/05/2016 | 15.16p | 15.91p | 15.16p | 15.29p | 140127 |
10/05/2016 | 16.41p | 16.41p | 14.23p | 15.16p | 374412 |
09/05/2016 | 16.41p | 16.41p | 15.91p | 16.41p | 13521 |
06/05/2016 | 16.41p | 16.41p | 15.92p | 16.41p | 33253 |
05/05/2016 | 16.41p | 16.41p | 15.93p | 16.41p | 19307 |
04/05/2016 | 16.41p | 16.41p | 16.01p | 16.41p | 25193 |
03/05/2016 | 16.41p | 16.41p | 15.91p | 16.41p | 239691 |
29/04/2016 | 16.41p | 16.41p | 15.91p | 16.41p | 163131 |
28/04/2016 | 17.40p | 17.40p | 15.91p | 16.41p | 427464 |
27/04/2016 | 17.52p | 17.58p | 16.90p | 17.40p | 90521 |
26/04/2016 | 19.39p | 19.39p | 16.41p | 17.52p | 415686 |
25/04/2016 | 20.88p | 20.88p | 19.06p | 19.39p | 33924 |
22/04/2016 | 20.63p | 20.88p | 18.89p | 20.88p | 48281 |
21/04/2016 | 20.63p | 20.63p | 20.01p | 20.63p | 44664 |
20/04/2016 | 20.63p | 20.88p | 19.90p | 20.63p | 77451 |
19/04/2016 | 21.38p | 21.38p | 20.00p | 20.63p | 69200 |
18/04/2016 | 21.38p | 21.38p | 20.97p | 21.38p | 15086 |
15/04/2016 | 21.38p | 21.38p | 20.89p | 21.38p | 1006 |
14/04/2016 | 21.38p | 21.38p | 20.88p | 21.38p | 57914 |
13/04/2016 | 21.38p | 21.38p | 20.88p | 21.38p | 23779 |
12/04/2016 | 21.38p | 21.38p | 20.88p | 21.38p | 20981 |
11/04/2016 | 21.38p | 21.38p | 20.89p | 21.38p | 11177 |
08/04/2016 | 21.38p | 21.38p | 20.88p | 21.38p | 36586 |
07/04/2016 | 21.87p | 21.87p | 20.88p | 21.38p | 174611 |
06/04/2016 | 21.38p | 21.87p | 20.88p | 21.87p | 242822 |
05/04/2016 | 21.38p | 21.43p | 20.88p | 21.38p | 219697 |
04/04/2016 | 21.38p | 21.87p | 20.88p | 21.38p | 52754 |
01/04/2016 | 21.38p | 21.45p | 20.88p | 21.38p | 215640 |
31/03/2016 | 21.38p | 21.50p | 20.88p | 21.38p | 154941 |
30/03/2016 | 21.38p | 21.57p | 20.93p | 21.38p | 45150 |
29/03/2016 | 22.37p | 22.37p | 20.88p | 21.38p | 155719 |
24/03/2016 | 22.37p | 22.37p | 20.97p | 22.37p | 36421 |
23/03/2016 | 22.37p | 22.37p | 21.87p | 22.37p | 76870 |
22/03/2016 | 22.37p | 22.37p | 20.88p | 22.37p | 50286 |
21/03/2016 | 22.37p | 22.37p | 20.88p | 22.37p | 11504 |
18/03/2016 | 22.37p | 22.37p | 21.97p | 22.37p | 4448 |
17/03/2016 | 22.37p | 22.37p | 21.87p | 22.37p | 19058 |
16/03/2016 | 22.37p | 22.45p | 22.03p | 22.37p | 16137 |
15/03/2016 | 22.62p | 22.67p | 21.87p | 22.37p | 375078 |
14/03/2016 | 22.87p | 22.87p | 22.87p | 22.87p | 15086 |
11/03/2016 | 22.87p | 22.87p | 22.50p | 22.87p | 34299 |
10/03/2016 | 22.87p | 22.87p | 22.52p | 22.87p | 10409 |
09/03/2016 | 22.87p | 22.87p | 22.50p | 22.87p | 56180 |
08/03/2016 | 22.87p | 22.87p | 22.12p | 22.87p | 0 |
07/03/2016 | 22.87p | 22.98p | 22.39p | 22.87p | 223167 |
04/03/2016 | 22.87p | 22.87p | 22.87p | 22.87p | 0 |
03/03/2016 | 23.12p | 23.12p | 21.56p | 22.87p | 17100 |
02/03/2016 | 23.12p | 23.36p | 22.40p | 23.12p | 120090 |
01/03/2016 | 23.12p | 23.37p | 22.39p | 23.12p | 20740 |
29/02/2016 | 23.12p | 23.37p | 22.37p | 23.12p | 50137 |
26/02/2016 | 22.62p | 23.48p | 22.37p | 23.12p | 9717 |
25/02/2016 | 23.12p | 23.12p | 22.37p | 22.62p | 42180 |
24/02/2016 | 23.12p | 23.12p | 22.87p | 23.12p | 7040 |
23/02/2016 | 23.12p | 23.61p | 22.37p | 23.12p | 38513 |
22/02/2016 | 23.12p | 23.12p | 22.53p | 23.12p | 16278 |
19/02/2016 | 23.37p | 23.37p | 22.87p | 23.12p | 85116 |
18/02/2016 | 23.37p | 23.61p | 22.87p | 23.37p | 3728 |
17/02/2016 | 23.37p | 24.86p | 22.87p | 23.37p | 15054 |
16/02/2016 | 23.37p | 23.37p | 22.87p | 23.37p | 5029 |
15/02/2016 | 23.37p | 23.37p | 23.32p | 23.37p | 10158 |
12/02/2016 | 23.37p | 23.46p | 22.87p | 23.37p | 3908 |
11/02/2016 | 23.61p | 23.61p | 22.98p | 23.37p | 161914 |
10/02/2016 | 23.61p | 23.66p | 23.37p | 23.61p | 16092 |
09/02/2016 | 23.86p | 23.86p | 23.37p | 23.61p | 5931 |
08/02/2016 | 23.86p | 23.86p | 23.37p | 23.86p | 2313 |
05/02/2016 | 23.86p | 23.86p | 23.37p | 23.86p | 69800 |
04/02/2016 | 23.86p | 23.99p | 23.37p | 23.99p | 57485 |
03/02/2016 | 23.86p | 24.04p | 23.86p | 23.86p | 9856 |
02/02/2016 | 23.86p | 23.86p | 23.42p | 23.86p | 507 |
01/02/2016 | 23.86p | 24.08p | 23.37p | 23.86p | 7619 |
29/01/2016 | 23.86p | 24.10p | 23.37p | 23.86p | 47607 |
28/01/2016 | 24.11p | 24.11p | 23.37p | 23.86p | 81220 |
27/01/2016 | 25.60p | 25.60p | 23.86p | 24.11p | 153474 |
26/01/2016 | 25.60p | 25.85p | 25.11p | 25.60p | 9393 |
25/01/2016 | 25.60p | 26.35p | 25.11p | 25.60p | 16567 |
22/01/2016 | 25.60p | 26.32p | 25.60p | 25.60p | 3721 |
21/01/2016 | 25.85p | 25.85p | 25.08p | 25.60p | 9380 |
20/01/2016 | 26.60p | 26.60p | 25.85p | 25.85p | 26969 |
19/01/2016 | 26.60p | 26.60p | 26.08p | 26.60p | 2692 |
18/01/2016 | 27.09p | 27.09p | 25.60p | 26.60p | 47330 |
15/01/2016 | 27.09p | 27.09p | 26.46p | 27.09p | 192393 |
14/01/2016 | 27.09p | 27.09p | 26.85p | 27.09p | 20551 |
13/01/2016 | 27.34p | 27.34p | 26.85p | 27.09p | 136591 |
12/01/2016 | 27.34p | 27.34p | 25.85p | 27.34p | 37386 |
11/01/2016 | 27.34p | 27.34p | 26.85p | 27.34p | 34109 |
08/01/2016 | 26.35p | 27.34p | 25.85p | 27.34p | 216643 |
07/01/2016 | 26.35p | 26.35p | 26.35p | 26.35p | 0 |
06/01/2016 | 26.85p | 26.85p | 25.85p | 26.35p | 21842 |
05/01/2016 | 27.34p | 27.34p | 25.11p | 26.85p | 189746 |
04/01/2016 | 28.09p | 28.09p | 26.85p | 27.34p | 51746 |
31/12/2015 | 28.09p | 28.09p | 27.84p | 28.09p | 215 |
30/12/2015 | 28.34p | 28.34p | 27.83p | 28.09p | 23534 |
29/12/2015 | 28.34p | 28.44p | 27.84p | 28.34p | 22082 |
24/12/2015 | 28.34p | 28.54p | 28.00p | 28.34p | 21020 |
23/12/2015 | 28.34p | 29.33p | 27.84p | 28.34p | 6815 |
22/12/2015 | 28.34p | 28.82p | 26.97p | 28.34p | 122314 |
21/12/2015 | 28.34p | 28.83p | 28.00p | 28.34p | 36488 |
18/12/2015 | 28.34p | 28.82p | 28.09p | 28.34p | 25947 |
17/12/2015 | 28.34p | 29.33p | 27.99p | 28.34p | 18723 |
16/12/2015 | 29.33p | 30.80p | 27.84p | 28.34p | 540346 |
15/12/2015 | 26.85p | 29.83p | 26.85p | 29.08p | 355941 |
14/12/2015 | 25.60p | 28.75p | 25.60p | 26.85p | 302367 |
11/12/2015 | 24.86p | 26.22p | 24.86p | 25.60p | 29040 |
10/12/2015 | 24.86p | 24.96p | 24.36p | 24.86p | 18553 |
09/12/2015 | 24.61p | 25.85p | 23.86p | 24.86p | 72988 |
08/12/2015 | 24.61p | 25.26p | 23.86p | 24.61p | 205062 |
07/12/2015 | 24.61p | 25.34p | 23.86p | 24.61p | 97948 |
04/12/2015 | 24.24p | 25.85p | 23.86p | 24.61p | 640982 |
03/12/2015 | 23.86p | 24.31p | 23.42p | 24.24p | 525453 |
02/12/2015 | 23.86p | 24.36p | 23.66p | 23.86p | 88963 |
01/12/2015 | 23.86p | 24.06p | 23.37p | 23.86p | 263855 |
30/11/2015 | 23.86p | 23.86p | 23.86p | 23.86p | 0 |
27/11/2015 | 23.86p | 24.06p | 23.52p | 23.86p | 8046 |
26/11/2015 | 23.86p | 24.06p | 23.37p | 23.86p | 162033 |
25/11/2015 | 23.86p | 24.06p | 23.42p | 23.86p | 60420 |
24/11/2015 | 23.86p | 24.36p | 23.37p | 23.61p | 400007 |
23/11/2015 | 23.12p | 23.46p | 22.69p | 23.12p | 15006 |
20/11/2015 | 23.12p | 23.86p | 22.37p | 23.12p | 54769 |
19/11/2015 | 23.12p | 23.12p | 22.69p | 23.12p | 28718 |
18/11/2015 | 23.12p | 23.29p | 21.87p | 23.12p | 52416 |
17/11/2015 | 23.12p | 23.64p | 22.37p | 23.12p | 55786 |
16/11/2015 | 23.12p | 23.35p | 23.12p | 23.12p | 105701 |
13/11/2015 | 23.12p | 23.35p | 23.12p | 23.12p | 4033 |
12/11/2015 | 23.12p | 23.12p | 22.54p | 23.12p | 5029 |
11/11/2015 | 23.12p | 23.84p | 23.02p | 23.12p | 228603 |
10/11/2015 | 23.61p | 23.71p | 21.87p | 23.12p | 110633 |
09/11/2015 | 24.11p | 24.21p | 23.48p | 23.61p | 317097 |
06/11/2015 | 23.86p | 24.25p | 22.91p | 24.11p | 171228 |
05/11/2015 | 22.62p | 24.08p | 21.87p | 23.86p | 148257 |
04/11/2015 | 22.62p | 23.37p | 21.94p | 22.62p | 13288 |
03/11/2015 | 22.87p | 22.87p | 21.87p | 22.62p | 16667 |
02/11/2015 | 22.87p | 22.87p | 22.38p | 22.87p | 2039 |
30/10/2015 | 22.87p | 22.87p | 22.38p | 22.87p | 13049 |
29/10/2015 | 25.60p | 25.60p | 21.87p | 22.87p | 143847 |
28/10/2015 | 25.60p | 25.60p | 24.96p | 25.60p | 2420 |
27/10/2015 | 25.60p | 25.60p | 24.36p | 25.60p | 33945 |
26/10/2015 | 25.85p | 25.85p | 24.39p | 25.60p | 28047 |
23/10/2015 | 25.85p | 25.85p | 24.86p | 25.85p | 27391 |
22/10/2015 | 25.60p | 25.60p | 24.46p | 25.60p | 10324 |
21/10/2015 | 25.85p | 25.85p | 24.46p | 25.60p | 15181 |
20/10/2015 | 25.85p | 25.85p | 24.86p | 25.85p | 80458 |
19/10/2015 | 25.85p | 26.31p | 25.11p | 25.85p | 2514 |
16/10/2015 | 25.85p | 26.35p | 25.85p | 25.85p | 19616 |
15/10/2015 | 25.85p | 26.35p | 24.96p | 25.85p | 41943 |
14/10/2015 | 25.35p | 26.25p | 24.36p | 25.85p | 92806 |
13/10/2015 | 24.11p | 24.86p | 23.02p | 24.11p | 35554 |
12/10/2015 | 24.11p | 24.76p | 22.98p | 24.11p | 29166 |
09/10/2015 | 23.12p | 24.86p | 22.93p | 24.11p | 108455 |
08/10/2015 | 23.37p | 23.37p | 22.37p | 23.12p | 28561 |
07/10/2015 | 23.86p | 23.86p | 22.37p | 23.37p | 444798 |
06/10/2015 | 23.86p | 24.11p | 22.87p | 23.86p | 139232 |
05/10/2015 | 23.61p | 23.96p | 23.37p | 23.86p | 76674 |
02/10/2015 | 23.12p | 23.66p | 22.87p | 23.61p | 44357 |
01/10/2015 | 24.86p | 24.86p | 22.87p | 23.12p | 35155 |
30/09/2015 | 24.86p | 25.85p | 23.37p | 24.86p | 61349 |
29/09/2015 | 24.86p | 25.85p | 23.86p | 24.86p | 15246 |
*Close Price adjusted for both dividends and splits